ETHE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	18.44	18.83	18.40	18.78	18.78	0.81%	1,767,340
May 7, 2026	18.83	18.85	18.48	18.63	18.63	-2.20%	2,580,562
May 6, 2026	19.32	19.35	18.95	19.05	19.05	-0.94%	2,183,437
May 5, 2026	19.40	19.46	19.13	19.23	19.23	0.52%	1,800,712
May 4, 2026	18.97	19.34	18.88	19.13	19.11	2.19%	2,529,334
May 1, 2026	18.74	18.89	18.66	18.72	18.70	2.07%	1,981,941
Apr 30, 2026	18.32	18.46	18.24	18.34	18.32	1.21%	2,054,168
Apr 29, 2026	18.73	18.73	18.01	18.12	18.10	-3.05%	2,540,893
Apr 28, 2026	18.45	18.72	18.35	18.69	18.67	0.54%	1,226,659
Apr 27, 2026	18.79	18.91	18.40	18.59	18.57	-1.38%	1,925,961
Apr 24, 2026	18.87	18.93	18.70	18.85	18.83	0.32%	1,747,262
Apr 23, 2026	18.86	19.04	18.55	18.79	18.77	-3.54%	2,410,765
Apr 22, 2026	19.59	19.70	19.37	19.48	19.45	4.34%	2,998,233
Apr 21, 2026	18.74	18.93	18.56	18.67	18.65	-1.43%	3,425,633
Apr 20, 2026	18.81	19.05	18.51	18.94	18.92	-4.05%	2,688,349
Apr 17, 2026	19.55	20.04	19.44	19.74	19.71	2.97%	4,692,015
Apr 16, 2026	19.10	19.19	18.57	19.17	19.15	-0.67%	2,623,218
Apr 15, 2026	18.96	19.39	18.83	19.30	19.28	2.66%	2,592,757
Apr 14, 2026	19.29	19.64	18.71	18.80	18.78	2.23%	3,554,540
Apr 13, 2026	17.86	18.43	17.72	18.39	18.37	0.38%	2,195,445
Apr 10, 2026	18.04	18.35	17.95	18.32	18.30	1.72%	2,588,429
Apr 9, 2026	17.71	18.11	17.52	18.01	17.99	0.22%	1,594,553
Apr 8, 2026	18.37	18.41	17.76	17.97	17.95	4.72%	2,502,165
Apr 7, 2026	16.91	17.19	16.73	17.16	17.14	-1.66%	2,076,045
Apr 6, 2026	17.45	17.66	17.27	17.45	17.40	3.87%	2,949,592
Apr 2, 2026	16.51	16.88	16.40	16.80	16.76	-3.61%	1,647,767
Apr 1, 2026	17.35	17.64	17.15	17.43	17.38	2.11%	2,347,020
Mar 31, 2026	16.73	17.26	16.56	17.07	17.03	3.83%	3,924,332
Mar 30, 2026	16.85	16.92	16.37	16.44	16.40	1.61%	2,571,351
Mar 27, 2026	16.21	16.35	16.02	16.18	16.14	-2.88%	3,029,756
Mar 26, 2026	16.90	17.02	16.54	16.66	16.62	-5.72%	2,405,390
Mar 25, 2026	17.77	17.89	17.48	17.67	17.62	2.61%	1,689,781
Mar 24, 2026	17.49	17.58	17.11	17.22	17.18	-1.82%	2,205,315
Mar 23, 2026	17.50	17.85	17.23	17.54	17.49	0.98%	3,992,961
Mar 20, 2026	17.45	17.48	17.22	17.37	17.32	-0.34%	1,917,519
Mar 19, 2026	17.32	17.55	17.09	17.43	17.38	-2.08%	3,309,199
Mar 18, 2026	18.22	18.27	17.63	17.80	17.75	-5.82%	3,840,999
Mar 17, 2026	18.88	19.20	18.76	18.90	18.85	-0.42%	3,441,058
Mar 16, 2026	18.57	19.12	18.36	18.98	18.93	10.93%	4,598,447
Mar 13, 2026	17.79	18.02	17.02	17.11	17.07	1.48%	5,397,042
Mar 12, 2026	16.75	17.07	16.59	16.86	16.82	-0.30%	2,866,950
Mar 11, 2026	16.67	17.00	16.54	16.91	16.87	1.99%	2,522,480
Mar 10, 2026	16.72	17.02	16.35	16.58	16.54	0.06%	3,320,684
Mar 9, 2026	16.41	16.72	16.33	16.57	16.53	2.86%	5,985,942
Mar 6, 2026	16.38	16.39	15.92	16.11	16.07	-5.46%	3,696,449
Mar 5, 2026	17.25	17.36	16.71	17.04	17.00	-2.80%	6,943,195
Mar 4, 2026	16.94	17.93	16.82	17.53	17.48	8.88%	8,229,641
Mar 3, 2026	15.97	16.39	15.70	16.10	16.06	-3.07%	6,588,619
Mar 2, 2026	15.69	17.03	15.69	16.61	16.55	5.86%	7,715,560
Feb 27, 2026	15.90	15.98	15.56	15.69	15.63	-5.02%	3,089,737